Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.41+0.01 (+0.01%)
As of 10:18AM EDT. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121C00060000 | 2021-06-08 10:12AM EDT | 60.00 | 104.05 | 102.80 | 103.35 | 0.00 | - | 1 | 39 | 0.00% |
| JNJ220121C00065000 | 2021-05-28 12:55PM EDT | 65.00 | 104.70 | 96.25 | 99.70 | 0.00 | - | 2 | 5 | 113.84% |
| JNJ220121C00070000 | 2021-06-08 10:00AM EDT | 70.00 | 94.35 | 93.00 | 94.25 | 0.00 | - | 2 | 11 | 77.54% |
| JNJ220121C00075000 | 2021-05-28 2:25PM EDT | 75.00 | 94.60 | 87.65 | 88.05 | 0.00 | - | 2 | 9 | 0.00% |
| JNJ220121C00080000 | 2021-05-27 3:26PM EDT | 80.00 | 88.65 | 82.85 | 83.25 | 0.00 | - | 1 | 9 | 0.00% |
| JNJ220121C00085000 | 2021-06-07 10:26AM EDT | 85.00 | 80.65 | 78.00 | 78.90 | 0.00 | - | 3 | 16 | 69.68% |
| JNJ220121C00090000 | 2021-06-15 10:56AM EDT | 90.00 | 75.10 | 71.90 | 74.35 | 0.00 | - | 2 | 9 | 72.71% |
| JNJ220121C00095000 | 2021-06-08 3:31PM EDT | 95.00 | 68.30 | 67.85 | 68.30 | 0.00 | - | 14 | 22 | 0.00% |
| JNJ220121C00100000 | 2021-06-08 3:41PM EDT | 100.00 | 63.15 | 62.95 | 63.60 | 0.00 | - | 7 | 1,266 | 46.39% |
| JNJ220121C00105000 | 2021-06-11 1:54PM EDT | 105.00 | 60.00 | 57.90 | 58.60 | 0.00 | - | 4 | 80 | 42.29% |
| JNJ220121C00110000 | 2020-11-06 2:01PM EDT | 110.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00115000 | 2021-06-23 10:24AM EDT | 115.00 | 48.05 | 48.20 | 48.75 | 0.00 | - | 13 | 97 | 38.04% |
| JNJ220121C00120000 | 2021-06-23 2:21PM EDT | 120.00 | 43.25 | 43.00 | 43.50 | 0.00 | - | 1 | 318 | 27.59% |
| JNJ220121C00125000 | 2021-06-23 1:03PM EDT | 125.00 | 38.10 | 38.20 | 39.10 | 0.00 | - | 13 | 157 | 34.94% |
| JNJ220121C00130000 | 2021-06-24 11:17AM EDT | 130.00 | 33.50 | 33.40 | 33.80 | +0.05 | +0.15% | 13 | 434 | 27.20% |
| JNJ220121C00135000 | 2021-06-23 1:51PM EDT | 135.00 | 29.05 | 28.80 | 29.25 | 0.00 | - | 16 | 977 | 28.00% |
| JNJ220121C00140000 | 2021-06-24 11:41AM EDT | 140.00 | 24.30 | 24.10 | 24.40 | +0.20 | +0.83% | 38 | 1,664 | 24.94% |
| JNJ220121C00145000 | 2021-06-23 1:02PM EDT | 145.00 | 19.85 | 19.85 | 20.15 | 0.00 | - | 5 | 1,562 | 24.89% |
| JNJ220121C00150000 | 2021-06-24 11:03AM EDT | 150.00 | 16.15 | 15.95 | 16.25 | +0.32 | +2.02% | 1 | 4,514 | 24.79% |
| JNJ220121C00155000 | 2021-06-24 11:19AM EDT | 155.00 | 12.52 | 12.35 | 12.60 | -0.38 | -2.95% | 5 | 2,380 | 24.07% |
| JNJ220121C00160000 | 2021-06-24 11:19AM EDT | 160.00 | 9.42 | 9.40 | 9.60 | -0.03 | -0.32% | 6 | 2,955 | 24.02% |
| JNJ220121C00165000 | 2021-06-24 9:51AM EDT | 165.00 | 7.38 | 6.75 | 6.95 | +0.58 | +8.53% | 1 | 2,362 | 23.48% |
| JNJ220121C00170000 | 2020-11-10 12:28PM EDT | 170.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| JNJ220121C00175000 | 2021-06-24 10:19AM EDT | 175.00 | 3.48 | 3.25 | 3.35 | +0.18 | +5.45% | 63 | 3,454 | 23.08% |
| JNJ220121C00180000 | 2020-11-06 3:20PM EDT | 180.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JNJ220121C00185000 | 2020-11-06 4:48PM EDT | 185.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ220121C00190000 | 2021-06-23 11:57AM EDT | 190.00 | 1.07 | 0.97 | 1.01 | +0.05 | +4.90% | 9 | 2,791 | 23.62% |
| JNJ220121C00195000 | 2020-11-04 4:32PM EDT | 195.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ220121C00200000 | 2021-06-24 11:41AM EDT | 200.00 | 0.50 | 0.49 | 0.50 | -0.01 | -1.96% | 41 | 9,620 | 24.85% |
| JNJ220121C00210000 | 2021-06-24 12:01PM EDT | 210.00 | 0.28 | 0.27 | 0.29 | -0.13 | -31.71% | 5 | 5,674 | 26.61% |
| JNJ220121C00220000 | 2021-06-22 11:42AM EDT | 220.00 | 0.20 | 0.16 | 0.00 | 0.00 | - | 4 | 1,299 | 12.50% |
| JNJ220121C00230000 | 2021-06-23 10:05AM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 1,090 | 12.50% |
| JNJ220121C00250000 | 2021-06-23 1:22PM EDT | 250.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 10 | 1,636 | 35.84% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121P00060000 | 2021-06-22 9:30AM EDT | 60.00 | 0.11 | 0.03 | 0.11 | 0.00 | - | 10 | 1,300 | 78.91% |
| JNJ220121P00065000 | 2021-06-15 2:16PM EDT | 65.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 20 | 302 | 75.59% |
| JNJ220121P00070000 | 2021-06-10 11:19AM EDT | 70.00 | 0.09 | 0.07 | 0.25 | 0.00 | - | 3 | 827 | 74.61% |
| JNJ220121P00075000 | 2021-06-17 9:30AM EDT | 75.00 | 0.09 | 0.10 | 0.21 | 0.00 | - | 120 | 230 | 68.65% |
| JNJ220121P00080000 | 2021-05-14 12:02PM EDT | 80.00 | 0.27 | 0.07 | 0.25 | 0.00 | - | 1 | 356 | 63.67% |
| JNJ220121P00085000 | 2021-05-26 9:30AM EDT | 85.00 | 0.20 | 0.08 | 0.25 | 0.00 | - | 14 | 353 | 58.98% |
| JNJ220121P00090000 | 2021-06-10 3:51PM EDT | 90.00 | 0.18 | 0.13 | 0.29 | 0.00 | - | 4 | 752 | 56.15% |
| JNJ220121P00095000 | 2021-06-18 12:33PM EDT | 95.00 | 0.35 | 0.21 | 0.35 | 0.00 | - | 2 | 450 | 53.86% |
| JNJ220121P00100000 | 2021-06-18 3:51PM EDT | 100.00 | 0.30 | 0.23 | 0.40 | 0.00 | - | 3 | 2,368 | 50.29% |
| JNJ220121P00105000 | 2021-04-29 1:25PM EDT | 105.00 | 0.64 | 0.35 | 0.53 | 0.00 | - | 3 | 892 | 50.29% |
| JNJ220121P00110000 | 2021-06-18 10:29AM EDT | 110.00 | 0.49 | 0.39 | 0.53 | 0.00 | - | 2 | 1,169 | 45.75% |
| JNJ220121P00115000 | 2021-06-15 9:40AM EDT | 115.00 | 0.55 | 0.53 | 0.64 | 0.00 | - | 1 | 839 | 42.97% |
| JNJ220121P00120000 | 2021-06-18 10:36AM EDT | 120.00 | 0.82 | 0.70 | 0.75 | 0.00 | - | 2 | 2,759 | 39.97% |
| JNJ220121P00125000 | 2021-06-23 10:10AM EDT | 125.00 | 1.02 | 0.88 | 1.07 | 0.00 | - | 100 | 3,316 | 38.77% |
| JNJ220121P00130000 | 2020-11-10 12:09PM EDT | 130.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JNJ220121P00135000 | 2021-06-24 10:43AM EDT | 135.00 | 1.62 | 1.63 | 1.69 | -0.14 | -7.95% | 6 | 4,944 | 34.12% |
| JNJ220121P00140000 | 2021-06-21 3:44PM EDT | 140.00 | 2.21 | 2.22 | 2.28 | -0.08 | -3.49% | 5 | 3,919 | 32.58% |
| JNJ220121P00145000 | 2021-06-24 11:33AM EDT | 145.00 | 3.05 | 3.05 | 3.15 | -0.20 | -6.15% | 49 | 5,094 | 31.48% |
| JNJ220121P00150000 | 2021-06-24 10:38AM EDT | 150.00 | 4.03 | 4.15 | 4.30 | -0.27 | -6.28% | 10 | 5,168 | 30.46% |
| JNJ220121P00155000 | 2021-06-23 2:57PM EDT | 155.00 | 5.50 | 5.65 | 5.80 | -0.40 | -6.78% | 6 | 3,301 | 29.56% |
| JNJ220121P00160000 | 2021-06-23 3:41PM EDT | 160.00 | 7.85 | 7.65 | 7.80 | 0.00 | - | 140 | 2,300 | 29.08% |
| JNJ220121P00165000 | 2021-06-23 11:53AM EDT | 165.00 | 10.50 | 10.05 | 10.25 | 0.00 | - | 2 | 2,788 | 28.72% |
| JNJ220121P00170000 | 2021-06-24 11:05AM EDT | 170.00 | 13.20 | 13.05 | 13.25 | -0.10 | -0.75% | 40 | 2,166 | 28.78% |
| JNJ220121P00175000 | 2020-11-06 10:58AM EDT | 175.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ220121P00180000 | 2021-06-23 9:54AM EDT | 180.00 | 20.50 | 20.50 | 20.70 | 0.00 | - | 25 | 544 | 30.19% |
| JNJ220121P00185000 | 2021-06-23 3:28PM EDT | 185.00 | 24.90 | 24.30 | 26.65 | 0.00 | - | 1 | 86 | 37.74% |
| JNJ220121P00190000 | 2021-06-23 3:28PM EDT | 190.00 | 29.40 | 29.45 | 29.65 | 0.00 | - | 1 | 104 | 33.81% |
| JNJ220121P00195000 | 2020-11-09 4:28PM EDT | 195.00 | 53.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121P00200000 | 2020-11-05 10:54AM EDT | 200.00 | 65.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ220121P00210000 | 2021-05-13 2:11PM EDT | 210.00 | 42.91 | 45.10 | 48.70 | 0.00 | - | 1 | 118 | 41.36% |
| JNJ220121P00220000 | 2021-05-14 10:56AM EDT | 220.00 | 52.05 | 55.70 | 58.55 | 0.00 | - | 4 | 39 | 45.56% |
| JNJ220121P00230000 | 2021-04-06 1:55PM EDT | 230.00 | 68.79 | 62.80 | 67.20 | 0.00 | - | 1 | 4 | 38.97% |
© 2021 Verizon Media. All rights reserved.
